HancomWITH Inc. (KOSDAQ:054920)
South Korea · Delayed Price · Currency is KRW 3,620.00
+235.00 (6.94%)
At close: Jul 31, 2026
HancomWITH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,420.00 | 3,670.00 | 3,420.00 | 3,620.00 | 3,620.00 | 6.94% | 313,149 |
| Jul 30, 2026 | 3,110.00 | 3,565.00 | 3,110.00 | 3,385.00 | 3,385.00 | 4.64% | 477,505 |
| Jul 29, 2026 | 3,335.00 | 3,495.00 | 3,120.00 | 3,235.00 | 3,235.00 | -3.14% | 649,962 |
| Jul 28, 2026 | 3,420.00 | 3,545.00 | 3,265.00 | 3,340.00 | 3,340.00 | -1.76% | 694,350 |
| Jul 27, 2026 | 3,210.00 | 3,415.00 | 3,175.00 | 3,400.00 | 3,400.00 | 8.45% | 317,419 |
| Jul 24, 2026 | 3,155.00 | 3,245.00 | 3,080.00 | 3,135.00 | 3,135.00 | -2.03% | 325,084 |
| Jul 23, 2026 | 2,965.00 | 3,260.00 | 2,965.00 | 3,200.00 | 3,200.00 | 8.84% | 721,354 |
| Jul 22, 2026 | 2,920.00 | 3,060.00 | 2,920.00 | 2,940.00 | 2,940.00 | 1.20% | 217,061 |
| Jul 21, 2026 | 2,830.00 | 2,945.00 | 2,795.00 | 2,905.00 | 2,905.00 | 1.22% | 169,927 |
| Jul 20, 2026 | 3,015.00 | 3,015.00 | 2,835.00 | 2,870.00 | 2,870.00 | -5.59% | 238,587 |
| Jul 16, 2026 | 3,065.00 | 3,100.00 | 2,965.00 | 3,040.00 | 3,040.00 | -3.03% | 111,889 |
| Jul 15, 2026 | 3,000.00 | 3,185.00 | 3,000.00 | 3,135.00 | 3,135.00 | 5.38% | 242,956 |
| Jul 14, 2026 | 2,945.00 | 3,200.00 | 2,865.00 | 2,975.00 | 2,975.00 | 0.34% | 240,927 |
| Jul 13, 2026 | 3,150.00 | 3,250.00 | 2,965.00 | 2,965.00 | 2,965.00 | -5.87% | 305,978 |
| Jul 10, 2026 | 2,885.00 | 3,175.00 | 2,885.00 | 3,150.00 | 3,150.00 | 9.38% | 261,932 |
| Jul 9, 2026 | 2,980.00 | 3,045.00 | 2,830.00 | 2,880.00 | 2,880.00 | -3.84% | 398,843 |
| Jul 8, 2026 | 3,085.00 | 3,275.00 | 2,960.00 | 2,995.00 | 2,995.00 | -3.70% | 723,072 |
| Jul 7, 2026 | 3,070.00 | 3,195.00 | 3,000.00 | 3,110.00 | 3,110.00 | -0.64% | 188,196 |
| Jul 6, 2026 | 3,150.00 | 3,200.00 | 3,040.00 | 3,130.00 | 3,130.00 | -1.11% | 194,899 |
| Jul 3, 2026 | 3,060.00 | 3,165.00 | 2,955.00 | 3,165.00 | 3,165.00 | 3.43% | 200,473 |
| Jul 2, 2026 | 3,275.00 | 3,275.00 | 3,040.00 | 3,060.00 | 3,060.00 | -6.71% | 345,632 |
| Jul 1, 2026 | 3,345.00 | 3,375.00 | 3,190.00 | 3,280.00 | 3,280.00 | 0.61% | 166,113 |
| Jun 30, 2026 | 3,340.00 | 3,385.00 | 3,240.00 | 3,260.00 | 3,260.00 | -2.40% | 223,121 |
| Jun 29, 2026 | 2,970.00 | 3,360.00 | 2,970.00 | 3,340.00 | 3,340.00 | 9.51% | 343,129 |
| Jun 26, 2026 | 3,120.00 | 3,190.00 | 2,915.00 | 3,050.00 | 3,050.00 | -4.54% | 371,075 |
| Jun 25, 2026 | 3,345.00 | 3,450.00 | 3,160.00 | 3,195.00 | 3,195.00 | -4.48% | 329,653 |
| Jun 24, 2026 | 3,330.00 | 3,470.00 | 3,250.00 | 3,345.00 | 3,345.00 | -0.30% | 379,895 |
| Jun 23, 2026 | 3,640.00 | 3,725.00 | 3,305.00 | 3,355.00 | 3,355.00 | -7.70% | 399,340 |
| Jun 22, 2026 | 3,675.00 | 3,760.00 | 3,550.00 | 3,635.00 | 3,635.00 | -2.55% | 299,646 |
| Jun 19, 2026 | 3,920.00 | 3,930.00 | 3,625.00 | 3,730.00 | 3,730.00 | -4.97% | 529,132 |
| Jun 18, 2026 | 4,100.00 | 4,140.00 | 3,920.00 | 3,925.00 | 3,925.00 | -4.96% | 320,530 |
| Jun 17, 2026 | 4,145.00 | 4,195.00 | 4,015.00 | 4,130.00 | 4,130.00 | -0.36% | 209,027 |
| Jun 16, 2026 | 4,270.00 | 4,380.00 | 4,125.00 | 4,145.00 | 4,145.00 | -1.31% | 262,823 |
| Jun 15, 2026 | 4,340.00 | 4,480.00 | 4,175.00 | 4,200.00 | 4,200.00 | 0.48% | 272,185 |
| Jun 12, 2026 | 4,205.00 | 4,390.00 | 4,145.00 | 4,180.00 | 4,180.00 | 2.45% | 358,681 |
| Jun 11, 2026 | 4,050.00 | 4,170.00 | 4,000.00 | 4,080.00 | 4,080.00 | -1.09% | 321,161 |
| Jun 10, 2026 | 4,265.00 | 4,360.00 | 4,020.00 | 4,125.00 | 4,125.00 | -5.17% | 458,623 |
| Jun 9, 2026 | 4,190.00 | 4,485.00 | 4,115.00 | 4,350.00 | 4,350.00 | 3.94% | 656,448 |
| Jun 8, 2026 | 4,035.00 | 5,200.00 | 4,015.00 | 4,185.00 | 4,185.00 | -5.10% | 4,436,690 |
| Jun 5, 2026 | 4,570.00 | 4,570.00 | 4,300.00 | 4,410.00 | 4,410.00 | -5.36% | 331,536 |
| Jun 4, 2026 | 4,660.00 | 4,900.00 | 4,630.00 | 4,660.00 | 4,660.00 | -3.32% | 372,771 |
| Jun 2, 2026 | 5,050.00 | 5,100.00 | 4,700.00 | 4,820.00 | 4,820.00 | -4.55% | 639,992 |
| Jun 1, 2026 | 5,350.00 | 5,360.00 | 5,000.00 | 5,050.00 | 5,050.00 | -5.96% | 618,190 |
| May 29, 2026 | 5,680.00 | 5,820.00 | 5,320.00 | 5,370.00 | 5,370.00 | -3.24% | 596,912 |
| May 28, 2026 | 5,880.00 | 5,900.00 | 5,360.00 | 5,550.00 | 5,550.00 | -5.45% | 861,504 |
| May 27, 2026 | 6,680.00 | 6,680.00 | 5,840.00 | 5,870.00 | 5,870.00 | -12.65% | 1,404,368 |
| May 26, 2026 | 6,380.00 | 7,060.00 | 6,350.00 | 6,720.00 | 6,720.00 | 8.39% | 2,768,193 |
| May 22, 2026 | 6,440.00 | 7,040.00 | 6,190.00 | 6,200.00 | 6,200.00 | 5.62% | 4,655,820 |
| May 21, 2026 | 5,880.00 | 6,130.00 | 5,850.00 | 5,870.00 | 5,870.00 | 2.62% | 627,221 |
| May 20, 2026 | 5,800.00 | 5,970.00 | 5,610.00 | 5,720.00 | 5,720.00 | -3.87% | 528,916 |